Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 8.100 8.100 8.100 8.100 40 +0.10(+1.25%)
Sep 27, 2002 8.000 8.400 7.600 8.000 1,140 -0.50(-5.88%)
Sep 26, 2002 8.600 9.000 7.500 8.500 1,560 -0.50(-5.56%)
Sep 25, 2002 8.900 9.000 8.200 9.000 190 +0.69(+8.30%)
Sep 24, 2002 8.500 8.900 8.300 8.310 690 +0.31(+3.88%)
Sep 23, 2002 7.600 8.000 7.500 8.000 249,000 +0.40(+5.26%)
Sep 20, 2002 7.600 7.610 7.500 7.600 1,530 -0.30(-3.80%)
Sep 19, 2002 8.000 8.000 7.500 7.900 1,255 +0.20(+2.60%)
Sep 18, 2002 7.700 7.800 7.700 7.700 500 +0.00(+0.00%)
Sep 17, 2002 8.700 8.700 7.600 7.700 2,040 -1.00(-11.49%)
Sep 16, 2002 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Sep 13, 2002 8.700 8.700 8.700 8.700 140 +0.00(+0.00%)
Sep 12, 2002 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Sep 11, 2002 8.700 8.700 8.700 8.700 40 -0.30(-3.33%)
Sep 10, 2002 8.900 9.000 8.500 9.000 600 +0.60(+7.14%)
Sep 09, 2002 8.100 8.400 8.100 8.400 290 +0.30(+3.70%)
Sep 06, 2002 8.100 8.100 8.100 8.100 150 -0.30(-3.57%)
Sep 05, 2002 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Sep 04, 2002 7.600 8.500 7.600 8.400 300 +1.00(+13.51%)
Sep 03, 2002 8.500 8.500 7.400 7.400 1,930 -1.10(-12.94%)
Aug 30, 2002 8.500 8.500 8.500 8.500 80 +0.10(+1.19%)
Aug 29, 2002 8.510 8.510 8.400 8.400 1,200 -0.60(-6.67%)
Aug 28, 2002 8.100 9.000 8.000 9.000 5,580 +1.40(+18.42%)
Aug 27, 2002 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Aug 26, 2002 7.400 7.800 7.400 7.600 2,990 +0.00(+0.00%)
Aug 23, 2002 8.300 8.300 7.600 7.600 1,020 -0.70(-8.43%)
Aug 22, 2002 7.500 8.300 7.500 8.300 1,700 +0.30(+3.75%)
Aug 21, 2002 7.500 8.000 7.300 8.000 1,350 +0.00(+0.00%)
Aug 20, 2002 8.000 8.000 8.000 8.000 0 +0.40(+5.26%)
Aug 16, 2002 7.600 7.600 7.600 7.600 500 +0.00(+0.00%)
Aug 15, 2002 7.600 7.600 7.600 7.600 200 -0.40(-5.00%)
Aug 14, 2002 8.000 8.000 8.000 8.000 60 +0.00(+0.00%)
Aug 13, 2002 8.300 8.300 8.000 8.000 260 -0.29(-3.50%)
Aug 12, 2002 8.290 8.290 8.290 8.290 10 +0.29(+3.62%)
Aug 07, 2002 8.200 8.300 8.000 8.000 590 +0.50(+6.67%)
Aug 06, 2002 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Aug 05, 2002 8.000 8.300 7.500 7.500 270 +0.00(+0.00%)
Aug 02, 2002 10.00 10.00 7.500 7.500 90 +0.00(+0.00%)
Aug 01, 2002 7.510 7.510 7.500 7.500 320 -0.60(-7.41%)
Jul 31, 2002 8.000 8.300 7.900 8.100 1,970 +1.10(+15.71%)
Jul 30, 2002 7.890 7.900 7.000 7.000 110 -0.10(-1.41%)
Jul 29, 2002 7.100 7.100 7.100 7.100 10 -0.70(-8.97%)
Jul 26, 2002 7.500 7.900 7.500 7.800 900 +0.30(+4.00%)
Jul 25, 2002 7.900 7.900 7.500 7.500 180 -0.70(-8.54%)
Jul 24, 2002 7.500 8.200 6.800 8.200 4,670 +1.49(+22.21%)
Jul 23, 2002 8.300 8.500 6.700 6.710 5,290 -1.59(-19.16%)
Jul 22, 2002 8.700 9.000 8.200 8.300 4,500 -0.60(-6.74%)
Jul 19, 2002 8.900 8.900 8.900 8.900 0 +0.10(+1.14%)
Jul 17, 2002 8.300 8.800 8.300 8.800 3,570 +1.50(+20.55%)
Jul 12, 2002 8.100 8.200 7.300 7.300 220 -0.80(-9.88%)
Jul 11, 2002 8.100 8.100 8.100 8.100 900 +1.00(+14.08%)
Jul 10, 2002 8.100 8.100 7.100 7.100 200 -0.90(-11.25%)
Jul 09, 2002 8.000 8.000 8.000 8.000 540 +0.00(+0.00%)
Jul 08, 2002 8.000 8.000 8.000 8.000 50 +0.40(+5.26%)
Jul 05, 2002 7.600 7.600 7.600 7.600 20 +0.00(+0.00%)
Jul 04, 2002 7.600 7.600 7.600 7.600 60 +0.00(+0.00%)
Jul 03, 2002 7.600 7.600 7.600 7.600 60 -0.20(-2.56%)
Jul 02, 2002 7.800 8.200 7.800 7.800 2,320 +0.30(+4.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback